Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.82 | 13.82 | 13.51 | 13.58 | 109,852 | -0.24(-1.74%) |
Sep 29, 2021 | 13.54 | 13.82 | 13.40 | 13.82 | 152,203 | +0.81(+6.23%) |
Sep 28, 2021 | 13.16 | 13.16 | 12.91 | 13.01 | 70,789 | -0.16(-1.21%) |
Sep 27, 2021 | 13.26 | 13.39 | 13.00 | 13.17 | 137,683 | +0.03(+0.19%) |
Sep 24, 2021 | 12.91 | 13.14 | 12.77 | 13.14 | 45,711 | +0.47(+3.75%) |
Sep 23, 2021 | 12.61 | 12.80 | 12.45 | 12.67 | 123,916 | +0.26(+2.05%) |
Sep 22, 2021 | 12.51 | 12.66 | 12.40 | 12.41 | 68,927 | +0.00(+0.04%) |
Sep 21, 2021 | 12.26 | 12.54 | 12.20 | 12.41 | 73,493 | +0.27(+2.22%) |
Sep 20, 2021 | 12.17 | 12.24 | 11.94 | 12.14 | 266,930 | -0.03(-0.25%) |
Sep 17, 2021 | 12.43 | 12.43 | 12.16 | 12.17 | 187,391 | -0.37(-2.95%) |
Sep 16, 2021 | 12.67 | 12.67 | 12.41 | 12.54 | 115,776 | +0.03(+0.24%) |
Sep 15, 2021 | 12.48 | 12.51 | 12.26 | 12.51 | 128,090 | -0.07(-0.56%) |
Sep 14, 2021 | 12.92 | 12.93 | 12.58 | 12.58 | 136,346 | -0.17(-1.33%) |
Sep 13, 2021 | 12.59 | 12.83 | 12.59 | 12.75 | 53,501 | +0.47(+3.83%) |
Sep 10, 2021 | 12.47 | 12.53 | 12.25 | 12.28 | 28,313 | -0.15(-1.21%) |
Sep 09, 2021 | 12.17 | 12.61 | 11.87 | 12.43 | 90,708 | +0.64(+5.43%) |
Sep 08, 2021 | 12.12 | 12.14 | 11.69 | 11.79 | 74,980 | -0.49(-3.99%) |
Sep 07, 2021 | 12.25 | 12.63 | 12.25 | 12.28 | 130,756 | +0.41(+3.45%) |
Sep 03, 2021 | 11.84 | 11.95 | 11.73 | 11.87 | 126,915 | +0.25(+2.15%) |
Sep 02, 2021 | 11.98 | 11.98 | 11.62 | 11.62 | 83,871 | -0.57(-4.68%) |
Sep 01, 2021 | 11.74 | 12.27 | 11.74 | 12.19 | 58,828 | +0.43(+3.66%) |
Aug 31, 2021 | 12.18 | 12.18 | 11.76 | 11.76 | 44,690 | -0.28(-2.35%) |
Aug 30, 2021 | 11.96 | 12.15 | 11.90 | 12.04 | 36,665 | +0.00(+0.02%) |
Aug 27, 2021 | 11.99 | 12.10 | 11.95 | 12.04 | 53,075 | +0.06(+0.50%) |
Aug 26, 2021 | 12.25 | 12.29 | 11.98 | 11.98 | 44,684 | -0.39(-3.15%) |
Aug 25, 2021 | 12.33 | 12.37 | 12.10 | 12.37 | 28,758 | -0.28(-2.21%) |
Aug 24, 2021 | 12.59 | 12.89 | 12.58 | 12.65 | 106,838 | +0.00(+0.00%) |
Aug 23, 2021 | 12.15 | 12.65 | 12.15 | 12.65 | 83,638 | +0.49(+4.03%) |
Aug 20, 2021 | 11.87 | 12.25 | 11.87 | 12.16 | 74,347 | +0.15(+1.25%) |
Aug 19, 2021 | 11.65 | 12.10 | 11.65 | 12.01 | 77,366 | +0.11(+0.92%) |
Aug 18, 2021 | 11.72 | 11.90 | 11.69 | 11.90 | 37,422 | -0.05(-0.42%) |
Aug 17, 2021 | 12.08 | 12.40 | 11.65 | 11.95 | 125,802 | -0.17(-1.40%) |
Aug 16, 2021 | 11.75 | 12.12 | 11.70 | 12.12 | 137,281 | +0.20(+1.68%) |
Aug 13, 2021 | 12.08 | 12.17 | 11.91 | 11.92 | 103,703 | -0.06(-0.50%) |
Aug 12, 2021 | 12.50 | 12.50 | 11.82 | 11.98 | 314,162 | -0.65(-5.18%) |
Aug 11, 2021 | 12.47 | 12.63 | 12.41 | 12.63 | 17,890 | +0.03(+0.20%) |
Aug 10, 2021 | 12.60 | 12.65 | 12.51 | 12.61 | 82,974 | -0.05(-0.39%) |
Aug 09, 2021 | 12.82 | 12.83 | 12.41 | 12.66 | 123,126 | +0.16(+1.28%) |
Aug 06, 2021 | 12.48 | 12.65 | 12.29 | 12.50 | 65,256 | +0.29(+2.38%) |
Aug 05, 2021 | 12.95 | 13.00 | 12.21 | 12.21 | 22,796 | -0.39(-3.10%) |
Aug 04, 2021 | 12.68 | 12.71 | 12.42 | 12.60 | 26,763 | -0.12(-0.94%) |
Aug 03, 2021 | 12.63 | 12.75 | 12.36 | 12.72 | 61,329 | -0.02(-0.20%) |
Aug 02, 2021 | 12.71 | 13.00 | 12.71 | 12.74 | 75,239 | +0.47(+3.87%) |
Jul 30, 2021 | 12.52 | 12.55 | 12.21 | 12.27 | 159,953 | -0.24(-1.92%) |
Jul 29, 2021 | 12.53 | 12.80 | 12.47 | 12.51 | 59,061 | +0.06(+0.48%) |
Jul 28, 2021 | 12.20 | 12.54 | 12.20 | 12.45 | 316,246 | +0.40(+3.32%) |
Jul 27, 2021 | 12.19 | 12.30 | 11.93 | 12.05 | 259,414 | -0.01(-0.08%) |
Jul 26, 2021 | 12.04 | 12.27 | 12.04 | 12.06 | 120,739 | +0.33(+2.81%) |
Jul 23, 2021 | 11.92 | 11.92 | 11.60 | 11.73 | 88,837 | +0.03(+0.26%) |
Jul 22, 2021 | 11.53 | 11.78 | 11.53 | 11.70 | 203,182 | +0.13(+1.12%) |
Jul 21, 2021 | 11.66 | 11.69 | 11.50 | 11.57 | 106,011 | +0.03(+0.26%) |
Jul 20, 2021 | 11.21 | 11.69 | 11.18 | 11.54 | 144,854 | +0.59(+5.39%) |
Jul 19, 2021 | 11.20 | 11.23 | 10.95 | 10.95 | 43,345 | -0.31(-2.75%) |
Jul 16, 2021 | 11.37 | 11.46 | 11.23 | 11.26 | 15,280 | -0.09(-0.79%) |
Jul 15, 2021 | 11.49 | 11.53 | 11.27 | 11.35 | 75,140 | -0.30(-2.58%) |
Jul 14, 2021 | 11.68 | 11.72 | 11.56 | 11.65 | 141,817 | +0.16(+1.39%) |
Jul 13, 2021 | 11.36 | 11.50 | 11.24 | 11.49 | 128,117 | +0.18(+1.59%) |
Jul 12, 2021 | 11.04 | 11.36 | 10.90 | 11.31 | 52,731 | +0.26(+2.35%) |
Jul 09, 2021 | 10.90 | 11.26 | 10.90 | 11.05 | 24,862 | -0.08(-0.72%) |
Jul 08, 2021 | 10.89 | 11.28 | 10.83 | 11.13 | 40,635 | +0.03(+0.27%) |
Jul 07, 2021 | 11.10 | 11.16 | 10.91 | 11.10 | 90,191 | +0.01(+0.14%) |
Jul 06, 2021 | 11.31 | 11.33 | 11.05 | 11.09 | 82,719 | -0.56(-4.85%) |
Jul 02, 2021 | 11.75 | 11.83 | 11.61 | 11.65 | 77,366 | +0.13(+1.13%) |